CANFINHOME
Can Fin Homes Ltd
Historical option data for CANFINHOME
02 Jan 2025 04:13 PM IST
| CANFINHOME 30JAN2025 840 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.06
Vega: 0.24
Theta: -0.14
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 2 Jan | 729.45 | 1.55 | -0.15 | 29.91 | 91 | 16 | 74 | |||
| 1 Jan | 730.35 | 1.7 | -1.85 | 30.67 | 70 | 7 | 61 | |||
| 31 Dec | 759.30 | 3.55 | 0.55 | 28.06 | 38 | 5 | 54 | |||
| 30 Dec | 754.30 | 3 | -87.75 | 27.13 | 73 | 43 | 43 | |||
| 27 Dec | 750.55 | 90.75 | 0.00 | 9.69 | 0 | 0 | 0 | |||
| 26 Dec | 723.95 | 90.75 | 0.00 | 11.49 | 0 | 0 | 0 | |||
| 24 Dec | 726.20 | 90.75 | 0.00 | 11.39 | 0 | 0 | 0 | |||
| 23 Dec | 726.55 | 90.75 | 0.00 | 11.31 | 0 | 0 | 0 | |||
| 20 Dec | 747.70 | 90.75 | 0.00 | 8.23 | 0 | 0 | 0 | |||
| 19 Dec | 770.55 | 90.75 | 0.00 | 6.16 | 0 | 0 | 0 | |||
| 18 Dec | 772.95 | 90.75 | 0.00 | 5.57 | 0 | 0 | 0 | |||
| 17 Dec | 781.45 | 90.75 | 0.00 | 5.21 | 0 | 0 | 0 | |||
| 16 Dec | 801.95 | 90.75 | 0.00 | 2.78 | 0 | 0 | 0 | |||
| 13 Dec | 803.10 | 90.75 | 0.00 | 2.47 | 0 | 0 | 0 | |||
| 12 Dec | 810.85 | 90.75 | 0.00 | 1.97 | 0 | 0 | 0 | |||
| 11 Dec | 819.95 | 90.75 | 0.00 | 0.97 | 0 | 0 | 0 | |||
| 9 Dec | 804.50 | 90.75 | 0.00 | 2.04 | 0 | 0 | 0 | |||
| 6 Dec | 802.95 | 90.75 | 0.00 | 2.28 | 0 | 0 | 0 | |||
| 5 Dec | 835.55 | 90.75 | 0.00 | - | 0 | 0 | 0 | |||
| 4 Dec | 844.15 | 90.75 | 0.00 | - | 0 | 0 | 0 | |||
| 29 Nov | 823.95 | 90.75 | 0.00 | 0.19 | 0 | 0 | 0 | |||
| 28 Nov | 821.85 | 90.75 | 0.00 | 0.55 | 0 | 0 | 0 | |||
| 27 Nov | 826.25 | 90.75 | 0.00 | - | 0 | 0 | 0 | |||
| 26 Nov | 821.05 | 90.75 | 0.00 | 0.30 | 0 | 0 | 0 | |||
| 25 Nov | 844.25 | 90.75 | 0.00 | - | 0 | 0 | 0 | |||
| 22 Nov | 842.80 | 90.75 | 0.00 | - | 0 | 0 | 0 | |||
| 21 Nov | 822.65 | 90.75 | 90.75 | - | 0 | 0 | 0 | |||
| 20 Nov | 832.65 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 19 Nov | 832.65 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 18 Nov | 829.50 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 14 Nov | 822.95 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 13 Nov | 815.60 | 0 | 0.00 | 0.68 | 0 | 0 | 0 | |||
| 12 Nov | 828.85 | 0 | 0.00 | - | 0 | 0 | 0 | |||
|
|
||||||||||
| 11 Nov | 838.65 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 8 Nov | 849.60 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 7 Nov | 858.55 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 6 Nov | 869.80 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 5 Nov | 865.80 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 4 Nov | 856.35 | 0 | - | 0 | 0 | 0 | ||||
For Can Fin Homes Ltd - strike price 840 expiring on 30JAN2025
Delta for 840 CE is 0.06
Historical price for 840 CE is as follows
On 2 Jan CANFINHOME was trading at 729.45. The strike last trading price was 1.55, which was -0.15 lower than the previous day. The implied volatity was 29.91, the open interest changed by 16 which increased total open position to 74
On 1 Jan CANFINHOME was trading at 730.35. The strike last trading price was 1.7, which was -1.85 lower than the previous day. The implied volatity was 30.67, the open interest changed by 7 which increased total open position to 61
On 31 Dec CANFINHOME was trading at 759.30. The strike last trading price was 3.55, which was 0.55 higher than the previous day. The implied volatity was 28.06, the open interest changed by 5 which increased total open position to 54
On 30 Dec CANFINHOME was trading at 754.30. The strike last trading price was 3, which was -87.75 lower than the previous day. The implied volatity was 27.13, the open interest changed by 43 which increased total open position to 43
On 27 Dec CANFINHOME was trading at 750.55. The strike last trading price was 90.75, which was 0.00 lower than the previous day. The implied volatity was 9.69, the open interest changed by 0 which decreased total open position to 0
On 26 Dec CANFINHOME was trading at 723.95. The strike last trading price was 90.75, which was 0.00 lower than the previous day. The implied volatity was 11.49, the open interest changed by 0 which decreased total open position to 0
On 24 Dec CANFINHOME was trading at 726.20. The strike last trading price was 90.75, which was 0.00 lower than the previous day. The implied volatity was 11.39, the open interest changed by 0 which decreased total open position to 0
On 23 Dec CANFINHOME was trading at 726.55. The strike last trading price was 90.75, which was 0.00 lower than the previous day. The implied volatity was 11.31, the open interest changed by 0 which decreased total open position to 0
On 20 Dec CANFINHOME was trading at 747.70. The strike last trading price was 90.75, which was 0.00 lower than the previous day. The implied volatity was 8.23, the open interest changed by 0 which decreased total open position to 0
On 19 Dec CANFINHOME was trading at 770.55. The strike last trading price was 90.75, which was 0.00 lower than the previous day. The implied volatity was 6.16, the open interest changed by 0 which decreased total open position to 0
On 18 Dec CANFINHOME was trading at 772.95. The strike last trading price was 90.75, which was 0.00 lower than the previous day. The implied volatity was 5.57, the open interest changed by 0 which decreased total open position to 0
On 17 Dec CANFINHOME was trading at 781.45. The strike last trading price was 90.75, which was 0.00 lower than the previous day. The implied volatity was 5.21, the open interest changed by 0 which decreased total open position to 0
On 16 Dec CANFINHOME was trading at 801.95. The strike last trading price was 90.75, which was 0.00 lower than the previous day. The implied volatity was 2.78, the open interest changed by 0 which decreased total open position to 0
On 13 Dec CANFINHOME was trading at 803.10. The strike last trading price was 90.75, which was 0.00 lower than the previous day. The implied volatity was 2.47, the open interest changed by 0 which decreased total open position to 0
On 12 Dec CANFINHOME was trading at 810.85. The strike last trading price was 90.75, which was 0.00 lower than the previous day. The implied volatity was 1.97, the open interest changed by 0 which decreased total open position to 0
On 11 Dec CANFINHOME was trading at 819.95. The strike last trading price was 90.75, which was 0.00 lower than the previous day. The implied volatity was 0.97, the open interest changed by 0 which decreased total open position to 0
On 9 Dec CANFINHOME was trading at 804.50. The strike last trading price was 90.75, which was 0.00 lower than the previous day. The implied volatity was 2.04, the open interest changed by 0 which decreased total open position to 0
On 6 Dec CANFINHOME was trading at 802.95. The strike last trading price was 90.75, which was 0.00 lower than the previous day. The implied volatity was 2.28, the open interest changed by 0 which decreased total open position to 0
On 5 Dec CANFINHOME was trading at 835.55. The strike last trading price was 90.75, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 4 Dec CANFINHOME was trading at 844.15. The strike last trading price was 90.75, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 29 Nov CANFINHOME was trading at 823.95. The strike last trading price was 90.75, which was 0.00 lower than the previous day. The implied volatity was 0.19, the open interest changed by 0 which decreased total open position to 0
On 28 Nov CANFINHOME was trading at 821.85. The strike last trading price was 90.75, which was 0.00 lower than the previous day. The implied volatity was 0.55, the open interest changed by 0 which decreased total open position to 0
On 27 Nov CANFINHOME was trading at 826.25. The strike last trading price was 90.75, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 26 Nov CANFINHOME was trading at 821.05. The strike last trading price was 90.75, which was 0.00 lower than the previous day. The implied volatity was 0.30, the open interest changed by 0 which decreased total open position to 0
On 25 Nov CANFINHOME was trading at 844.25. The strike last trading price was 90.75, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 22 Nov CANFINHOME was trading at 842.80. The strike last trading price was 90.75, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 21 Nov CANFINHOME was trading at 822.65. The strike last trading price was 90.75, which was 90.75 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 20 Nov CANFINHOME was trading at 832.65. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 19 Nov CANFINHOME was trading at 832.65. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 18 Nov CANFINHOME was trading at 829.50. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 14 Nov CANFINHOME was trading at 822.95. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 13 Nov CANFINHOME was trading at 815.60. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was 0.68, the open interest changed by 0 which decreased total open position to 0
On 12 Nov CANFINHOME was trading at 828.85. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 11 Nov CANFINHOME was trading at 838.65. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 8 Nov CANFINHOME was trading at 849.60. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 7 Nov CANFINHOME was trading at 858.55. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 6 Nov CANFINHOME was trading at 869.80. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 5 Nov CANFINHOME was trading at 865.80. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 4 Nov CANFINHOME was trading at 856.35. The strike last trading price was 0, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
| CANFINHOME 30JAN2025 840 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: 0.00
Vega: 0.00
Theta: 0.00
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 2 Jan | 729.45 | 90 | 0.00 | 0.00 | 0 | 0 | 0 |
| 1 Jan | 730.35 | 90 | 0.00 | 0.00 | 0 | 0 | 0 |
| 31 Dec | 759.30 | 90 | 0.00 | 0.00 | 0 | 0 | 0 |
| 30 Dec | 754.30 | 90 | 0.00 | 0.00 | 0 | 0 | 0 |
| 27 Dec | 750.55 | 90 | 0.00 | 0.00 | 0 | 0 | 0 |
| 26 Dec | 723.95 | 90 | 0.00 | 0.00 | 0 | 0 | 0 |
| 24 Dec | 726.20 | 90 | 0.00 | 0.00 | 0 | 10 | 0 |
| 23 Dec | 726.55 | 90 | 42.30 | - | 10 | 0 | 0 |
| 20 Dec | 747.70 | 47.7 | 0.00 | - | 0 | 0 | 0 |
| 19 Dec | 770.55 | 47.7 | 0.00 | - | 0 | 0 | 0 |
| 18 Dec | 772.95 | 47.7 | 0.00 | - | 0 | 0 | 0 |
| 17 Dec | 781.45 | 47.7 | 0.00 | - | 0 | 0 | 0 |
| 16 Dec | 801.95 | 47.7 | 0.00 | - | 0 | 0 | 0 |
| 13 Dec | 803.10 | 47.7 | 0.00 | - | 0 | 0 | 0 |
| 12 Dec | 810.85 | 47.7 | 0.00 | - | 0 | 0 | 0 |
| 11 Dec | 819.95 | 47.7 | 0.00 | - | 0 | 0 | 0 |
| 9 Dec | 804.50 | 47.7 | 0.00 | - | 0 | 0 | 0 |
| 6 Dec | 802.95 | 47.7 | 0.00 | - | 0 | 0 | 0 |
| 5 Dec | 835.55 | 47.7 | 0.00 | 0.84 | 0 | 0 | 0 |
| 4 Dec | 844.15 | 47.7 | 0.00 | 1.58 | 0 | 0 | 0 |
| 29 Nov | 823.95 | 47.7 | 0.00 | - | 0 | 0 | 0 |
| 28 Nov | 821.85 | 47.7 | 0.00 | - | 0 | 0 | 0 |
| 27 Nov | 826.25 | 47.7 | 0.00 | 0.07 | 0 | 0 | 0 |
| 26 Nov | 821.05 | 47.7 | 0.00 | - | 0 | 0 | 0 |
| 25 Nov | 844.25 | 47.7 | 0.00 | 1.51 | 0 | 0 | 0 |
| 22 Nov | 842.80 | 47.7 | 0.00 | 1.56 | 0 | 0 | 0 |
| 21 Nov | 822.65 | 47.7 | 0.00 | - | 0 | 0 | 0 |
| 20 Nov | 832.65 | 47.7 | 0.00 | 1.77 | 0 | 0 | 0 |
| 19 Nov | 832.65 | 47.7 | 0.00 | 1.77 | 0 | 0 | 0 |
| 18 Nov | 829.50 | 47.7 | 0.00 | 0.56 | 0 | 0 | 0 |
| 14 Nov | 822.95 | 47.7 | 47.70 | 0.23 | 0 | 0 | 0 |
| 13 Nov | 815.60 | 0 | 0.00 | - | 0 | 0 | 0 |
| 12 Nov | 828.85 | 0 | 0.00 | 0.71 | 0 | 0 | 0 |
| 11 Nov | 838.65 | 0 | 0.00 | 1.35 | 0 | 0 | 0 |
| 8 Nov | 849.60 | 0 | 0.00 | 2.16 | 0 | 0 | 0 |
| 7 Nov | 858.55 | 0 | 0.00 | 2.63 | 0 | 0 | 0 |
| 6 Nov | 869.80 | 0 | 0.00 | 3.42 | 0 | 0 | 0 |
| 5 Nov | 865.80 | 0 | 0.00 | 3.31 | 0 | 0 | 0 |
| 4 Nov | 856.35 | 0 | 2.61 | 0 | 0 | 0 | |
For Can Fin Homes Ltd - strike price 840 expiring on 30JAN2025
Delta for 840 PE is 0.00
Historical price for 840 PE is as follows
On 2 Jan CANFINHOME was trading at 729.45. The strike last trading price was 90, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 1 Jan CANFINHOME was trading at 730.35. The strike last trading price was 90, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 31 Dec CANFINHOME was trading at 759.30. The strike last trading price was 90, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 30 Dec CANFINHOME was trading at 754.30. The strike last trading price was 90, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 27 Dec CANFINHOME was trading at 750.55. The strike last trading price was 90, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 26 Dec CANFINHOME was trading at 723.95. The strike last trading price was 90, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 24 Dec CANFINHOME was trading at 726.20. The strike last trading price was 90, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 10 which increased total open position to 0
On 23 Dec CANFINHOME was trading at 726.55. The strike last trading price was 90, which was 42.30 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 20 Dec CANFINHOME was trading at 747.70. The strike last trading price was 47.7, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 19 Dec CANFINHOME was trading at 770.55. The strike last trading price was 47.7, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 18 Dec CANFINHOME was trading at 772.95. The strike last trading price was 47.7, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 17 Dec CANFINHOME was trading at 781.45. The strike last trading price was 47.7, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 16 Dec CANFINHOME was trading at 801.95. The strike last trading price was 47.7, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 13 Dec CANFINHOME was trading at 803.10. The strike last trading price was 47.7, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 12 Dec CANFINHOME was trading at 810.85. The strike last trading price was 47.7, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 11 Dec CANFINHOME was trading at 819.95. The strike last trading price was 47.7, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 9 Dec CANFINHOME was trading at 804.50. The strike last trading price was 47.7, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 6 Dec CANFINHOME was trading at 802.95. The strike last trading price was 47.7, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 5 Dec CANFINHOME was trading at 835.55. The strike last trading price was 47.7, which was 0.00 lower than the previous day. The implied volatity was 0.84, the open interest changed by 0 which decreased total open position to 0
On 4 Dec CANFINHOME was trading at 844.15. The strike last trading price was 47.7, which was 0.00 lower than the previous day. The implied volatity was 1.58, the open interest changed by 0 which decreased total open position to 0
On 29 Nov CANFINHOME was trading at 823.95. The strike last trading price was 47.7, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 28 Nov CANFINHOME was trading at 821.85. The strike last trading price was 47.7, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 27 Nov CANFINHOME was trading at 826.25. The strike last trading price was 47.7, which was 0.00 lower than the previous day. The implied volatity was 0.07, the open interest changed by 0 which decreased total open position to 0
On 26 Nov CANFINHOME was trading at 821.05. The strike last trading price was 47.7, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 25 Nov CANFINHOME was trading at 844.25. The strike last trading price was 47.7, which was 0.00 lower than the previous day. The implied volatity was 1.51, the open interest changed by 0 which decreased total open position to 0
On 22 Nov CANFINHOME was trading at 842.80. The strike last trading price was 47.7, which was 0.00 lower than the previous day. The implied volatity was 1.56, the open interest changed by 0 which decreased total open position to 0
On 21 Nov CANFINHOME was trading at 822.65. The strike last trading price was 47.7, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 20 Nov CANFINHOME was trading at 832.65. The strike last trading price was 47.7, which was 0.00 lower than the previous day. The implied volatity was 1.77, the open interest changed by 0 which decreased total open position to 0
On 19 Nov CANFINHOME was trading at 832.65. The strike last trading price was 47.7, which was 0.00 lower than the previous day. The implied volatity was 1.77, the open interest changed by 0 which decreased total open position to 0
On 18 Nov CANFINHOME was trading at 829.50. The strike last trading price was 47.7, which was 0.00 lower than the previous day. The implied volatity was 0.56, the open interest changed by 0 which decreased total open position to 0
On 14 Nov CANFINHOME was trading at 822.95. The strike last trading price was 47.7, which was 47.70 higher than the previous day. The implied volatity was 0.23, the open interest changed by 0 which decreased total open position to 0
On 13 Nov CANFINHOME was trading at 815.60. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 12 Nov CANFINHOME was trading at 828.85. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was 0.71, the open interest changed by 0 which decreased total open position to 0
On 11 Nov CANFINHOME was trading at 838.65. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was 1.35, the open interest changed by 0 which decreased total open position to 0
On 8 Nov CANFINHOME was trading at 849.60. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was 2.16, the open interest changed by 0 which decreased total open position to 0
On 7 Nov CANFINHOME was trading at 858.55. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was 2.63, the open interest changed by 0 which decreased total open position to 0
On 6 Nov CANFINHOME was trading at 869.80. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was 3.42, the open interest changed by 0 which decreased total open position to 0
On 5 Nov CANFINHOME was trading at 865.80. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was 3.31, the open interest changed by 0 which decreased total open position to 0
On 4 Nov CANFINHOME was trading at 856.35. The strike last trading price was 0, which was lower than the previous day. The implied volatity was 2.61, the open interest changed by 0 which decreased total open position to 0
